Trip Group Ltd Stock Price History
| TCOM Stock | USD 60.63 1.32 2.13% |
Below is the normalized historical share price chart for Trip Group Ltd extending back to December 09, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Trip Group stands at 60.63, as last reported on the 3rd of August, with the highest price reaching 61.41 and the lowest price hitting 59.86 during the day.
If you're considering investing in Trip Stock, it is important to understand the factors that can impact its price. As of now, Trip Stock is very steady. Trip Group owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0121, which indicates the firm had a 0.0121 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Trip Group Ltd, which you can use to evaluate the volatility of the company. Please validate Trip Group's Coefficient Of Variation of 3825.51, semi deviation of 1.92, and Risk Adjusted Performance of 0.0267 to confirm if the risk estimate we provide is consistent with the expected return of 0.0252%. At this time, Trip Group's Total Stockholder Equity is very stable compared to the past year. As of the 3rd of August 2025, Liabilities And Stockholders Equity is likely to grow to about 254.7 B, while Common Stock is likely to drop about 4.1 M. . At this time, Trip Group's Price Book Value Ratio is very stable compared to the past year. As of the 3rd of August 2025, Price To Book Ratio is likely to grow to 2.44, while Price Earnings Ratio is likely to drop 18.46. Trip Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of December 2003 | 200 Day MA 63.6486 | 50 Day MA 61.3874 | Beta 0.065 |
Sharpe Ratio = 0.0121
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | TCOM |
Estimated Market Risk
| 2.09 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Trip Group is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Trip Group by adding Trip Group to a well-diversified portfolio.
Price Book 1.9483 | Enterprise Value Ebitda 13.1524 | Price Sales 0.731 | Shares Float 599.6 M | Dividend Share 2.19 |
Trip Group Stock Price History Chart
There are several ways to analyze Trip Stock price data. The simplest method is using a basic Trip candlestick price chart, which shows Trip Group price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 19, 2025 | 67.1 |
| Lowest Price | June 20, 2025 | 55.85 |
Trip Group August 3, 2025 Stock Price Synopsis
Various analyses of Trip Group's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Trip Stock. It can be used to describe the percentage change in the price of Trip Group from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Trip Stock.| Trip Group Price Action Indicator | (0.66) | |
| Trip Group Price Rate Of Daily Change | 0.98 | |
| Trip Group Price Daily Balance Of Power | (0.85) |
Trip Group August 3, 2025 Stock Price Analysis
Trip Stock Price History Data
The price series of Trip Group for the period between Mon, May 5, 2025 and Sun, Aug 3, 2025 has a statistical range of 11.25 with a coefficient of variation of 3.76. The price distribution for the period has arithmetic mean of 61.72. The median price for the last 90 days is 61.87. The company completed stock split (2:1) on 2nd of December 2015. Trip Group had dividends distributed to its stock-holders on 2025-03-17.| Open | High | Low | Close | Volume | ||
08/03/2025 | 61.26 | 61.41 | 59.86 | 60.63 | ||
08/01/2025 | 61.26 | 61.41 | 59.86 | 60.63 | 2,202,205 | |
07/31/2025 | 62.04 | 62.55 | 61.50 | 61.95 | 1,855,229 | |
07/30/2025 | 62.81 | 63.16 | 61.47 | 61.73 | 2,506,599 | |
| 07/29/2025 | 63.31 | 63.70 | 62.82 | 63.13 | 1,702,441 | |
| 07/28/2025 | 63.73 | 64.17 | 63.14 | 63.50 | 2,266,495 | |
| 07/25/2025 | 64.33 | 64.76 | 63.83 | 64.43 | 1,195,211 | |
07/24/2025 | 64.57 | 64.90 | 64.13 | 64.54 | 1,494,481 | |
07/23/2025 | 63.85 | 65.22 | 63.55 | 64.55 | 1,945,691 | |
07/22/2025 | 63.00 | 63.84 | 62.44 | 63.30 | 1,579,825 | |
| 07/21/2025 | 63.54 | 64.18 | 63.19 | 63.37 | 1,529,969 | |
| 07/18/2025 | 63.23 | 63.90 | 62.79 | 63.61 | 4,389,400 | |
07/17/2025 | 63.03 | 63.25 | 62.26 | 62.32 | 2,583,909 | |
| 07/16/2025 | 63.52 | 64.23 | 62.94 | 63.03 | 3,135,271 | |
| 07/15/2025 | 61.82 | 63.13 | 61.25 | 63.09 | 5,410,268 | |
07/14/2025 | 61.98 | 62.43 | 61.55 | 61.66 | 1,627,708 | |
07/11/2025 | 62.00 | 62.74 | 61.70 | 61.92 | 1,730,254 | |
07/10/2025 | 62.00 | 62.65 | 61.54 | 61.87 | 1,820,063 | |
07/09/2025 | 60.89 | 61.50 | 60.20 | 61.35 | 4,096,611 | |
| 07/08/2025 | 61.10 | 61.11 | 60.38 | 60.54 | 2,303,363 | |
07/07/2025 | 60.59 | 62.22 | 60.15 | 61.46 | 3,578,597 | |
07/03/2025 | 58.50 | 59.12 | 58.41 | 58.74 | 992,084 | |
07/02/2025 | 59.09 | 59.35 | 58.76 | 59.12 | 1,325,847 | |
07/01/2025 | 58.50 | 59.16 | 58.30 | 58.97 | 2,068,058 | |
06/30/2025 | 58.17 | 58.97 | 57.82 | 58.64 | 1,961,256 | |
06/27/2025 | 58.52 | 58.80 | 58.16 | 58.67 | 874,011 | |
06/26/2025 | 59.35 | 59.35 | 58.58 | 58.70 | 1,624,785 | |
06/25/2025 | 58.97 | 59.61 | 58.81 | 59.37 | 3,622,267 | |
06/24/2025 | 57.98 | 59.16 | 57.84 | 58.89 | 3,953,836 | |
06/23/2025 | 56.13 | 57.67 | 55.83 | 57.61 | 3,867,958 | |
06/20/2025 | 56.48 | 56.84 | 55.70 | 55.85 | 5,511,514 | |
06/18/2025 | 58.29 | 58.60 | 56.37 | 56.54 | 6,976,142 | |
06/17/2025 | 60.73 | 61.65 | 60.50 | 60.67 | 2,766,861 | |
06/16/2025 | 60.64 | 61.27 | 60.44 | 60.45 | 1,390,497 | |
06/13/2025 | 59.76 | 60.27 | 59.60 | 59.98 | 2,857,028 | |
06/12/2025 | 61.06 | 61.14 | 60.70 | 60.92 | 2,007,600 | |
06/11/2025 | 62.19 | 62.35 | 61.06 | 61.26 | 1,610,285 | |
06/10/2025 | 62.17 | 62.50 | 61.32 | 61.96 | 2,107,363 | |
06/09/2025 | 62.17 | 62.45 | 60.94 | 62.36 | 1,909,620 | |
| 06/06/2025 | 59.98 | 60.78 | 59.43 | 60.61 | 3,416,924 | |
06/05/2025 | 61.63 | 62.36 | 61.54 | 61.98 | 3,799,409 | |
06/04/2025 | 61.30 | 61.97 | 60.69 | 61.63 | 3,238,718 | |
06/03/2025 | 63.89 | 64.00 | 62.64 | 63.05 | 2,279,100 | |
06/02/2025 | 62.85 | 63.92 | 62.85 | 63.65 | 1,147,533 | |
05/30/2025 | 63.19 | 63.19 | 61.88 | 62.65 | 2,154,585 | |
05/29/2025 | 64.80 | 65.25 | 63.88 | 64.56 | 2,834,709 | |
05/28/2025 | 62.44 | 63.18 | 62.34 | 63.17 | 1,670,919 | |
05/27/2025 | 62.33 | 63.00 | 61.62 | 61.75 | 2,090,873 | |
05/23/2025 | 61.45 | 62.83 | 61.23 | 62.33 | 3,004,365 | |
05/22/2025 | 61.62 | 62.08 | 60.85 | 61.06 | 3,970,042 | |
05/21/2025 | 63.67 | 63.67 | 61.92 | 62.25 | 3,800,326 | |
| 05/20/2025 | 63.65 | 64.19 | 61.28 | 63.38 | 7,597,620 | |
05/19/2025 | 65.71 | 67.44 | 65.07 | 67.10 | 4,310,431 | |
05/16/2025 | 65.10 | 65.43 | 64.52 | 64.97 | 2,852,322 | |
05/15/2025 | 65.86 | 65.92 | 65.07 | 65.51 | 2,833,707 | |
05/14/2025 | 66.44 | 66.61 | 65.53 | 66.38 | 2,287,421 | |
05/13/2025 | 65.44 | 66.92 | 65.20 | 66.24 | 2,016,750 | |
05/12/2025 | 64.50 | 65.82 | 64.19 | 65.52 | 3,281,341 | |
05/09/2025 | 61.27 | 62.13 | 60.80 | 61.45 | 1,684,057 | |
05/08/2025 | 62.28 | 62.55 | 61.42 | 61.97 | 1,917,324 | |
05/07/2025 | 61.91 | 62.27 | 61.20 | 62.12 | 2,452,145 |
About Trip Group Stock history
Trip Group investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Trip is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Trip Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Trip Group stock prices may prove useful in developing a viable investing in Trip Group
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 688.7 M | 412.2 M | |
| Net Income Applicable To Common Shares | 1.6 B | 1.7 B |
Trip Group Stock Technical Analysis
Trip Group technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run AI Portfolio Prophet Now
AI Portfolio ProphetUse AI to generate optimal portfolios and find profitable investment opportunities |
| All Next | Launch Module |
Trip Group Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Trip Group's price direction in advance. Along with the technical and fundamental analysis of Trip Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Trip to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0267 | |||
| Jensen Alpha | (0.02) | |||
| Total Risk Alpha | (0.23) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.0728 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Trip Group Ltd. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in persons. You can also try the Stock Tickers module to use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites.
Is Hotels, Resorts & Cruise Lines space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Trip Group. If investors know Trip will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Trip Group listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.04) | Dividend Share 2.19 | Earnings Share 3.41 | Revenue Per Share | Quarterly Revenue Growth 0.162 |
The market value of Trip Group is measured differently than its book value, which is the value of Trip that is recorded on the company's balance sheet. Investors also form their own opinion of Trip Group's value that differs from its market value or its book value, called intrinsic value, which is Trip Group's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Trip Group's market value can be influenced by many factors that don't directly affect Trip Group's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Trip Group's value and its price as these two are different measures arrived at by different means. Investors typically determine if Trip Group is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Trip Group's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.